Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 24-Apr-25 04:01:47 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AST) AUSNET SERVICES LIMITED Daily Prices...

     Prev Section TOC    Company Info for AST    Limits Next Section


Company Details for (AST) AUSNET SERVICES LIMITED

Listing Code AST
Listing Name AUSNET SERVICES LIMITED
GICS Sector Utilities
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for AST .. Friday 4th February 2022

AST is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 120,237,441 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AST    Bottom Next Section


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (AST) AUSNET SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Feb-17 Thu 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-16 Wed 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-15 Tue 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-14 Mon 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-11 Fri 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-10 Thu 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-09 Wed 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-08 Tue 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-07 Mon 2.59 2.59 2.59 2.59 0 0.2
2022-Feb-04 Fri 2.59 ### 2.59 2.59 120,237,441 155,707,486 ### ### 0.2
2022-Feb-03 Thu ### ### 2.59 2.59 4,549,652 ### ### ### 0.2
2022-Feb-02 Wed ### ### 2.59 ### 2,750,058 3,561,325 ### ### 0.0
2022-Feb-01 Tue 2.59 ### 2.59 2.59 14,025,347 18,162,824 ### ### 0.2
2022-Jan-31 Mon 2.59 ### 2.59 ### 8,165,975 ### 63.6 63.6 0.0
2022-Jan-28 Fri 2.58 ### 2.57 2.59 29,000,424 37,265,544 ### ### 0.2
2022-Jan-27 Thu 2.51 ### 2.51 2.58 ### ### 0.2
2022-Jan-25 Tue 2.49 2.5 2.44 2.47 10,808,245 ### ### ### ###
2022-Jan-24 Mon 2.51 2.51 2.49 2.49 49.9 49.9 0.2
2022-Jan-21 Fri 2.51 2.53 2.49 2.51 ### ### ###
2022-Jan-20 Thu 2.5 2.52 2.475 2.5 10,753,551 ### 60.9 60.9 0.2
2022-Jan-19 Wed 2.53 2.54 ### 2.52 39.5 39.5 ###
2022-Jan-18 Tue 2.53 2.55 2.53 2.54 68.7 68.7 ###
2022-Jan-17 Mon 2.54 2.55 2.53 2.53 37.3 37.3 ###
2022-Jan-14 Fri 2.55 2.56 2.53 2.53 27,631,389 70,321,885 32.2 32.2 ###
2022-Jan-13 Thu 2.56 ### 2.55 2.56 65.4 65.4 0.2
2022-Jan-12 Wed 2.56 2.57 2.55 2.55 33.6 33.6 0.2
2022-Jan-11 Tue 2.56 2.56 2.55 2.55 13,820,680 ### 38.2 38.2 0.2
2022-Jan-10 Mon 2.57 2.575 2.56 2.56 5,812,555 ### ### ### 0.2
2022-Jan-07 Fri 2.56 2.58 2.56 2.57 ### ### ###
2022-Jan-06 Thu 2.57 2.58 2.56 2.56 55.7 55.7 0.2
2022-Jan-05 Wed 2.56 2.57 2.55 2.55 ### ### 0.2
2022-Jan-04 Tue 2.57 2.57 2.55 2.56 ### ### 0.2
2021-Dec-31 Fri 2.56 2.57 2.56 2.57 961,276 2,465,672 67.7 67.7 ###
2021-Dec-30 Thu 2.56 2.57 2.555 2.56 1,719,187 ### ### ### 0.2
2021-Dec-29 Wed 2.53 2.57 2.53 2.57 2,805,644 ### 71.2 71.2 ###
2021-Dec-24 Fri 2.53 2.55 2.52 2.53 62.4 62.4 ###
2021-Dec-23 Thu 2.53 2.53 2.52 2.53 1,441,343 ### 63.1 63.1 ###
2021-Dec-22 Wed 2.53 2.54 2.52 2.53 ### ### ###
2021-Dec-21 Tue 2.53 2.55 2.52 2.52 33.2 33.2 ###
2021-Dec-20 Mon 2.52 2.54 2.52 2.54 4,128,255 10,444,485 85.4 85.4 ###
2021-Dec-17 Fri 2.54 2.55 2.53 2.53 17,196,246 ### 40.9 40.9 ###
2021-Dec-16 Thu 2.54 2.54 2.52 2.54 17,405,973 ### ### ### ###
2021-Dec-15 Wed 2.52 2.54 2.52 2.53 ### ### ###
2021-Dec-14 Tue 2.52 2.54 2.52 2.52 9,377,075 ### 68.5 68.5 ###
2021-Dec-13 Mon 2.53 2.53 2.52 2.52 ### ### ###
2021-Dec-10 Fri 2.52 2.54 2.52 2.52 9,254,970 23,415,074 ### ### ###
2021-Dec-09 Thu 2.52 2.53 2.51 2.52 34,073,686 85,865,688 69.3 69.3 ###
2021-Dec-08 Wed 2.53 ### 2.51 2.52 7,711,626 ### 31.6 31.6 ###
2021-Dec-07 Tue 2.54 2.54 2.52 2.52 32.0 32.0 ###
2021-Dec-06 Mon 2.53 2.55 2.525 2.54 ### ### ###
2021-Dec-03 Fri 2.54 2.545 2.52 2.52 ### ### ###
2021-Dec-02 Thu 2.54 2.545 2.53 2.53 ### ### ###
2021-Dec-01 Wed 2.54 2.545 2.52 2.53 7,244,273 18,346,121 ### ### ###
2021-Nov-30 Tue 2.53 2.54 2.52 2.54 13,150,681 33,271,222 63.7 63.7 ###
2021-Nov-29 Mon 2.54 2.56 2.52 2.52 25.8 25.8 ###
2021-Nov-26 Fri 2.54 2.555 2.53 2.54 ### ### ###
2021-Nov-25 Thu 2.55 2.56 2.54 2.54 ### ### ###
2021-Nov-24 Wed 2.55 2.56 2.55 2.56 4,317,929 ### ### ### 0.2
2021-Nov-23 Tue 2.55 ### 2.55 2.56 10,084,784 ### 71.7 71.7 0.2
2021-Nov-22 Mon 2.56 2.56 2.55 2.55 ### ### 0.2
2021-Nov-19 Fri 2.55 2.56 2.55 2.56 9,024,975 ### ### ### 0.2
2021-Nov-18 Thu 2.55 2.56 2.55 2.55 ### ### 0.2
2021-Nov-17 Wed 2.56 2.56 2.55 2.55 16,824,389 ### ### ### 0.2
2021-Nov-16 Tue 2.55 2.57 2.54 2.55 ### ### 0.2
2021-Nov-15 Mon ### ### ### ### 33.5 33.5 0.0
2021-Nov-12 Fri ### ### ### ### 9,077,959 0 61.9 61.9 0.0
2021-Nov-11 Thu 2.58 ### 2.58 2.58 7,816,259 10,082,974 ### ### 0.2
2021-Nov-10 Wed 2.58 2.59 2.575 2.59 ### ### 0.2
2021-Nov-09 Tue 2.58 2.59 2.575 2.58 11,171,180 28,849,572 68.1 68.1 0.2
2021-Nov-08 Mon 2.58 2.58 2.57 2.58 73.3 73.3 0.2
2021-Nov-05 Fri 2.59 2.59 2.56 2.57 7,568,141 ### 34.5 34.5 ###
2021-Nov-04 Thu 2.59 ### 2.58 2.59 16,608,555 ### ### ### 0.2
2021-Nov-03 Wed 2.59 ### 2.57 2.59 22,444,157 28,840,741 ### ### 0.2
2021-Nov-02 Tue 2.59 ### 2.57 2.57 42.6 42.6 ###
2021-Nov-01 Mon 2.55 ### 2.54 2.56 ### ### 0.2
2021-Oct-29 Fri 2.49 2.51 2.45 2.47 6,809,174 16,886,751 ### ### ###
2021-Oct-28 Thu 2.45 2.5 2.45 2.5 3,341,146 ### ### ### 0.2
2021-Oct-27 Wed 2.48 ### 2.46 2.47 44.9 44.9 ###
2021-Oct-26 Tue 2.48 2.5 2.45 2.47 2,976,224 7,366,154 41.2 41.2 ###
2021-Oct-25 Mon 2.51 2.51 2.48 2.49 4,483,446 ### 35.5 35.5 0.2
2021-Oct-22 Fri 2.5 2.53 2.49 2.51 70.1 70.1 ###
2021-Oct-21 Thu 2.51 2.52 2.49 2.51 ### ### ###
2021-Oct-20 Wed 2.49 2.52 2.48 2.51 13,176,829 32,942,072 75.7 75.7 ###
2021-Oct-19 Tue 2.48 2.51 2.48 2.48 8,949,184 ### 64.5 64.5 0.2
2021-Oct-18 Mon 2.5 ### 2.48 2.49 ### ### 0.2
2021-Oct-15 Fri 2.49 2.51 2.47 2.5 6,915,341 ### ### ### 0.2
2021-Oct-14 Thu 2.47 2.485 2.45 2.48 2,810,253 ### 64.9 64.9 0.2
2021-Oct-13 Wed 2.46 2.48 2.43 2.47 3,291,644 8,080,986 ### ### ###
2021-Oct-12 Tue 2.48 2.49 2.45 2.48 4,889,385 12,076,780 ### ### 0.2
2021-Oct-11 Mon 2.5 2.52 2.46 2.49 37.3 37.3 0.2
2021-Oct-08 Fri 2.5 2.51 2.48 2.5 ### ### 0.2
2021-Oct-07 Thu 2.5 2.52 2.48 2.49 18,524,770 46,311,925 31.6 31.6 0.2
2021-Oct-06 Wed 2.53 2.55 2.5 2.52 ### ### ###
2021-Oct-05 Tue 2.53 2.58 2.525 2.57 ### ### ###
2021-Oct-04 Mon 2.51 2.56 2.51 2.54 5,029,256 ### ### ### ###
2021-Oct-01 Fri 2.52 2.56 2.5 2.53 7,968,874 20,161,251 73.9 73.9 ###
2021-Sep-30 Thu 2.55 2.58 2.52 2.52 8,943,374 ### ### ### ###
2021-Sep-29 Wed 2.52 2.57 2.5 2.56 12,574,059 ### 79.5 79.5 0.2
2021-Sep-28 Tue 2.56 2.58 2.54 2.54 44.8 44.8 ###
2021-Sep-27 Mon 2.52 2.59 2.52 2.58 85.8 85.8 0.2
2021-Sep-24 Fri 2.56 2.59 2.545 2.55 9,653,753 ### ### ### 0.2
2021-Sep-23 Thu 2.51 2.58 2.49 2.58 13,485,670 34,186,173 82.0 82.0 0.2
2021-Sep-22 Wed 2.55 2.56 2.455 2.52 24.0 24.0 ###
2021-Sep-21 Tue 2.49 ### 2.49 2.59 21,337,588 ### ### ### 0.2
2021-Sep-20 Mon ### 2.42 ### ### 14,370,828 ### 62.0 62.0 0.0
2021-Sep-17 Fri ### ### 1.975 ### ### ### 0.0
2021-Sep-16 Thu ### ### 1.975 ### 6,848,541 ### ### ### 0.0
2021-Sep-15 Wed ### ### 1.9625 1.985 5,181,525 5,084,371 ### ### ###
2021-Sep-14 Tue ### ### ### ### 4,316,279 0 ### ### 0.0
2021-Sep-13 Mon 1.945 ### ### ### ### ### 0.0
2021-Sep-10 Fri ### ### 1.955 1.955 ### ### ###
2021-Sep-09 Thu ### ### ### 1.955 43.3 43.3 ###
2021-Sep-08 Wed ### ### ### ### ### ### 0.0
2021-Sep-07 Tue ### 1.985 ### ### 6,475,522 6,426,955 ### ### 0.0
2021-Sep-06 Mon ### ### ### ### 79.0 79.0 0.0
2021-Sep-03 Fri ### ### ### ### ### ### 0.0
2021-Sep-02 Thu ### 1.925 1.8875 ### 6,045,284 11,523,822 ### ### 0.0
2021-Sep-01 Wed 1.925 ### 1.8975 ### 6,789,150 ### 36.1 36.1 0.0
2021-Aug-31 Tue ### ### ### ### 23.5 23.5 0.0
2021-Aug-30 Mon ### 1.9775 ### 1.955 31.3 31.3 ###
2021-Aug-27 Fri 1.955 ### 1.945 ### ### ### 0.0
2021-Aug-26 Thu 1.985 1.985 ### 1.955 5,020,750 ### ### ### ###
2021-Aug-25 Wed 2 2 ### 1.985 28.9 28.9 ###
2021-Aug-24 Tue 2 ### ### ### 4,078,353 0 ### ### 0.0
2021-Aug-23 Mon 1.975 ### ### 2 4,510,444 0 73.9 73.9 0.1
2021-Aug-20 Fri 1.955 1.975 ### ### 83.2 83.2 0.0
2021-Aug-19 Thu ### 1.9525 ### 1.945 3,330,486 3,251,386 75.7 75.7 0.1
2021-Aug-18 Wed ### ### ### 1.945 66.8 66.8 0.1
2021-Aug-17 Tue ### ### ### 1.925 ### ### 0.1
2021-Aug-16 Mon ### ### ### ### 3,688,959 0 ### ### 0.0
2021-Aug-13 Fri ### ### ### 1.925 4,095,355 0 ### ### 0.1
2021-Aug-12 Thu ### 1.925 ### ### ### ### 0.0
2021-Aug-11 Wed 1.89 ### 1.8825 ### ### ### 0.0
2021-Aug-10 Tue 1.885 1.8875 1.87 1.885 ### ### 0.1
2021-Aug-09 Mon 1.85 1.875 1.84 1.87 4,645,079 ### 79.5 79.5 ###
2021-Aug-06 Fri 1.85 1.855 ### 1.845 3,364,527 ### 35.0 35.0 ###
2021-Aug-05 Thu 1.84 1.8575 ### 1.855 3,164,273 ### 77.8 77.8 0.1
2021-Aug-04 Wed 1.855 1.86 ### 1.84 30.9 30.9 ###
2021-Aug-03 Tue ### ### ### 1.85 74.1 74.1 0.1
2021-Aug-02 Mon 1.83 1.86 1.82 1.83 4,099,182 ### 66.0 66.0 ###
2021-Jul-30 Fri 1.81 ### 1.79 1.825 7,739,574 ### ### ### ###
2021-Jul-29 Thu 1.82 1.83 ### ### 27.0 27.0 0.0
2021-Jul-28 Wed 1.85 1.86 1.82 1.82 29.6 29.6 ###
2021-Jul-27 Tue ### 1.845 1.82 1.84 4,377,928 8,022,553 73.6 73.6 ###
2021-Jul-26 Mon 1.85 1.85 1.83 ### 40.4 40.4 0.0
2021-Jul-23 Fri ### 1.85 1.83 1.845 ### ### ###
2021-Jul-22 Thu 1.82 1.84 1.81 ### ### ### 0.0
2021-Jul-21 Wed ### ### ### 1.81 ### ### ###
2021-Jul-20 Tue ### 1.82 1.7825 1.8 5,186,751 ### ### ### 0.1
2021-Jul-19 Mon ### 1.81 1.79 ### ### ### 0.0
2021-Jul-16 Fri 1.82 1.83 ### ### 6,341,579 5,802,544 28.5 28.5 0.0
2021-Jul-15 Thu ### 1.88 1.81 1.82 7,972,778 14,709,775 20.3 20.3 ###
2021-Jul-14 Wed 1.755 1.86 1.755 1.84 22,716,251 41,059,623 ### ### ###
2021-Jul-13 Tue 1.76 1.77 1.75 1.77 ### ### ###
2021-Jul-12 Mon ### 1.77 1.745 1.755 ### ### 0.1
2021-Jul-09 Fri 1.755 1.775 1.74 1.755 5,445,655 ### 72.6 72.6 0.1
2021-Jul-08 Thu ### 1.775 1.755 ### 5,211,856 9,198,925 ### ### 0.0
2021-Jul-07 Wed 1.76 1.77 1.76 1.76 ### ### 0.1
2021-Jul-06 Tue 1.775 1.78 1.755 1.755 3,699,422 6,538,728 ### ### 0.1
2021-Jul-05 Mon ### 1.78 1.755 1.77 72.7 72.7 ###
2021-Jul-02 Fri 1.75 1.76 1.7375 1.76 3,672,985 ### 66.1 66.1 0.1
2021-Jul-01 Thu 1.745 ### ### 1.755 ### ### 0.1
2021-Jun-30 Wed ### 1.78 1.745 1.75 5,705,447 10,055,850 29.2 29.2 0.1
2021-Jun-29 Tue 1.775 1.78 1.755 1.78 4,430,758 ### ### ### 0.1
2021-Jun-28 Mon 1.78 1.81 ### 1.8 3,887,089 ### 84.1 84.1 0.1
2021-Jun-25 Fri 1.75 1.785 1.745 1.78 80.3 80.3 0.1
2021-Jun-24 Thu 1.74 1.7525 1.73 1.74 5,565,521 ### ### ### 0.1
2021-Jun-23 Wed 1.775 1.78 1.74 1.745 5,642,455 9,930,720 29.0 29.0 0.1
2021-Jun-22 Tue ### 1.825 1.78 1.785 30.0 30.0 0.1
2021-Jun-21 Mon 1.79 1.79 1.76 1.785 54.7 54.7 0.1
2021-Jun-18 Fri 1.85 ### 1.825 1.825 9,397,782 8,575,476 20.5 20.5 ###
2021-Jun-17 Thu 1.83 1.845 1.82 1.83 5,613,245 10,286,271 78.3 78.3 ###
2021-Jun-16 Wed 1.84 ### 1.83 1.845 78.9 78.9 ###
2021-Jun-15 Tue 1.82 ### 1.81 1.83 ### ### ###
2021-Jun-11 Fri ### 1.83 1.8 ### 4,075,323 ### ### ### 0.0
2021-Jun-10 Thu ### 1.82 ### 1.81 3,396,175 ### 67.5 67.5 ###
2021-Jun-09 Wed 1.78 ### 1.775 1.8 ### ### 0.1
2021-Jun-08 Tue 1.785 1.785 ### 1.78 39.8 39.8 0.1
2021-Jun-07 Mon 1.775 1.79 ### 1.78 ### ### 0.1
2021-Jun-04 Fri ### ### 1.775 1.785 ### ### 0.1
2021-Jun-03 Thu 1.8 1.8 1.775 1.78 ### ### 0.1
2021-Jun-02 Wed 1.76 1.785 1.74 1.785 4,998,151 8,809,241 ### ### 0.1
2021-Jun-01 Tue 1.755 ### ### 1.75 3,378,177 0 ### ### 0.1
2021-May-31 Mon 1.77 1.775 1.745 1.755 3,854,572 6,784,046 ### ### 0.1
2021-May-28 Fri 1.75 ### ### 1.755 5,607,389 0 ### ### 0.1
2021-May-27 Thu 1.755 1.77 1.7425 1.745 ### ### 0.1
2021-May-26 Wed 1.73 ### 1.73 1.75 4,528,770 3,917,386 75.2 75.2 0.1
2021-May-25 Tue ### 1.74 ### 1.73 3,110,145 2,705,826 ### ### ###
2021-May-24 Mon 1.74 1.745 1.73 1.73 40.1 40.1 ###
2021-May-21 Fri 1.745 1.75 1.73 ### 34.9 34.9 0.0
2021-May-20 Thu 1.73 ### ### 1.73 5,690,986 0 59.5 59.5 ###
2021-May-19 Wed 1.78 ### ### 1.775 8,397,721 0 ### ### ###
2021-May-18 Tue ### 1.82 1.78 1.785 5,826,770 10,488,186 ### ### 0.1
2021-May-17 Mon ### 1.83 1.785 1.79 3,316,525 ### ### ### 0.1
2021-May-14 Fri 1.79 ### ### 1.8 ### ### 0.1
2021-May-13 Thu 1.75 1.82 1.745 1.77 82.0 82.0 ###
2021-May-12 Wed ### 1.8725 1.73 ### 10,086,958 ### ### ### 0.0
2021-May-11 Tue 1.89 ### 1.88 1.88 4,106,280 ### 52.7 52.7 0.1
2021-May-10 Mon 1.88 1.89 1.87 1.885 3,095,551 ### ### ### 0.1
2021-May-07 Fri ### ### 1.88 1.89 4,355,383 ### ### ### ###
2021-May-06 Thu 1.89 ### 1.89 ### ### ### 0.0
2021-May-05 Wed 1.89 ### 1.885 1.89 3,597,179 3,390,341 ### ### ###
2021-May-04 Tue 1.89 ### 1.885 ### 70.4 70.4 0.0
2021-May-03 Mon ### ### 1.87 1.89 47.9 47.9 ###
2021-Apr-30 Fri ### 1.925 1.8925 ### 4,141,746 7,905,557 ### ### 0.0
2021-Apr-29 Thu 1.885 ### 1.885 ### ### ### 0.0
2021-Apr-28 Wed 1.885 1.9075 1.88 1.89 3,428,375 6,492,485 69.9 69.9 ###
2021-Apr-27 Tue 1.885 ### 1.875 1.885 2,613,678 2,450,323 ### ### 0.1
2021-Apr-26 Mon 1.89 ### 1.87 1.88 38.0 38.0 0.1
2021-Apr-23 Fri ### ### 1.88 1.89 3,318,770 3,119,643 ### ### ###
2021-Apr-22 Thu 1.85 ### 1.85 ### 6,065,970 5,611,022 ### ### 0.0
2021-Apr-21 Wed 1.86 1.875 1.83 1.875 77.1 77.1 ###
2021-Apr-20 Tue 1.845 ### 1.845 1.855 76.5 76.5 0.1
2021-Apr-19 Mon 1.855 ### 1.85 1.855 ### ### 0.1
2021-Apr-16 Fri 1.86 ### ### 1.85 3,927,686 0 ### ### 0.1
2021-Apr-15 Thu 1.84 1.86 1.83 1.86 5,998,658 11,067,524 74.1 74.1 0.1
2021-Apr-14 Wed ### 1.87 1.845 1.85 4,449,488 8,264,923 ### ### 0.1
2021-Apr-13 Tue 1.87 1.87 1.83 1.86 38.5 38.5 0.1
2021-Apr-12 Mon 1.87 1.87 1.84 1.87 ### ### ###
2021-Apr-09 Fri 1.875 1.88 1.8525 1.88 ### ### 0.1
2021-Apr-08 Thu 1.86 1.885 1.85 1.87 ### ### ###
2021-Apr-07 Wed 1.855 1.86 ### 1.86 6,500,850 ### 67.4 67.4 0.1
2021-Apr-06 Tue 1.85 1.87 1.8375 1.855 67.0 67.0 0.1
2021-Apr-01 Thu 1.84 1.85 1.82 1.85 4,748,972 ### ### ### 0.1
2021-Mar-31 Wed 1.82 1.85 1.8 ### ### ### 0.0
2021-Mar-30 Tue 1.85 ### ### ### 4,157,323 0 39.7 39.7 0.0
2021-Mar-29 Mon 1.84 1.845 1.8225 1.83 4,125,857 ### 49.4 49.4 ###
2021-Mar-26 Fri 1.83 1.845 1.81 1.84 6,711,920 ### 65.7 65.7 ###
2021-Mar-25 Thu 1.84 1.845 1.82 1.83 3,309,484 6,064,629 39.1 39.1 ###
2021-Mar-24 Wed 1.85 1.85 ### 1.825 ### ### ###
2021-Mar-23 Tue 1.84 ### 1.825 ### ### ### 0.0
2021-Mar-22 Mon ### 1.845 1.8 ### ### ### 0.0
2021-Mar-19 Fri 1.75 ### 1.745 1.81 15,780,980 ### 87.4 87.4 ###
2021-Mar-18 Thu ### 1.8 1.76 1.77 ### ### ###
2021-Mar-17 Wed 1.775 1.8025 1.77 1.79 ### ### 0.1
2021-Mar-16 Tue 1.75 1.79 1.745 1.77 71.4 71.4 ###
2021-Mar-15 Mon 1.77 1.78 ### 1.745 6,728,576 ### 28.4 28.4 0.1
2021-Mar-12 Fri 1.73 ### 1.72 1.76 ### ### 0.1
2021-Mar-11 Thu 1.73 1.74 ### ### ### ### 0.0
2021-Mar-10 Wed 1.72 1.755 1.71 1.73 6,144,923 10,646,079 71.8 71.8 ###
2021-Mar-09 Tue ### 1.745 1.72 1.73 5,480,785 ### ### ### ###
2021-Mar-08 Mon ### 1.72 1.7 ### 70.8 70.8 0.0
2021-Mar-05 Fri 1.675 1.7075 1.675 ### 5,248,883 8,877,173 ### ### 0.0
2021-Mar-04 Thu ### ### ### 1.675 9,022,655 0 ### ### ###
2021-Mar-03 Wed ### ### ### 1.685 5,256,185 0 67.5 67.5 ###
2021-Mar-02 Tue 1.7 1.71 ### ### 46.6 46.6 0.0
2021-Mar-01 Mon ### ### 1.6525 ### ### ### 0.0
2021-Feb-26 Fri ### 1.675 1.655 1.655 ### ### 0.1
2021-Feb-25 Thu ### ### ### ### ### ### 0.0
2021-Feb-24 Wed ### ### ### ### 7,193,374 0 ### ### 0.0
2021-Feb-23 Tue 1.655 ### ### ### 71.0 71.0 0.0
2021-Feb-22 Mon ### ### ### ### 3,136,785 0 ### ### 0.0
2021-Feb-19 Fri 1.685 ### ### 1.685 3,588,383 0 76.6 76.6 ###
2021-Feb-18 Thu ### 1.7 1.675 ### 4,949,325 8,351,985 72.2 72.2 0.0
2021-Feb-17 Wed ### ### 1.6775 ### 3,916,827 ### ### ### 0.0
2021-Feb-16 Tue ### 1.7175 ### ### ### ### 0.0
2021-Feb-15 Mon 1.71 ### ### ### ### ### 0.0
2021-Feb-12 Fri 1.71 1.725 ### 1.71 3,086,925 2,662,472 73.5 73.5 0.1
2021-Feb-11 Thu ### 1.74 ### ### 5,487,840 4,774,420 78.8 78.8 0.0
2021-Feb-10 Wed ### 1.71 ### ### 79.1 79.1 0.0
2021-Feb-09 Tue 1.675 ### 1.645 ### 41.5 41.5 0.0
2021-Feb-08 Mon ### 1.71 ### 1.685 ### ### ###
2021-Feb-05 Fri ### 1.7375 ### ### 23.6 23.6 0.0
2021-Feb-04 Thu 1.745 1.75 ### 1.725 ### ### ###
2021-Feb-03 Wed 1.74 1.755 1.73 1.74 5,155,472 ### 63.0 63.0 0.1
2021-Feb-02 Tue 1.76 1.7675 ### 1.74 6,112,184 5,401,642 ### ### 0.1
2021-Feb-01 Mon 1.73 1.76 1.71 1.75 5,457,676 ### 68.9 68.9 0.1
2021-Jan-29 Fri 1.74 1.755 1.72 1.73 11,050,720 19,200,625 ### ### ###
2021-Jan-28 Thu 1.71 1.74 1.71 1.73 6,278,656 10,830,681 85.6 85.6 ###
2021-Jan-27 Wed 1.725 1.745 ### 1.73 7,134,072 6,224,477 74.9 74.9 ###
2021-Jan-25 Mon ### ### ### 1.71 ### ### 0.1
2021-Jan-22 Fri 1.725 1.73 ### 1.7 29.7 29.7 ###
2021-Jan-21 Thu 1.755 1.76 1.725 ### 28.9 28.9 0.0
2021-Jan-20 Wed 1.73 1.75 1.725 ### ### ### 0.0
2021-Jan-19 Tue 1.76 ### 1.73 ### ### ### 0.0
2021-Jan-18 Mon 1.755 1.77 1.73 1.745 46.1 46.1 0.1
2021-Jan-15 Fri ### 1.775 1.745 1.76 ### ### 0.1
2021-Jan-14 Thu 1.77 1.78 1.75 1.755 8,787,787 15,510,444 ### ### 0.1
2021-Jan-13 Wed 1.76 1.775 1.74 1.76 63.7 63.7 0.1
2021-Jan-12 Tue ### ### 1.77 1.78 5,865,726 ### 31.4 31.4 0.1
2021-Jan-11 Mon ### 1.8225 1.79 1.8 54.7 54.7 0.1
2021-Jan-08 Fri 1.855 1.86 1.8 ### ### ### 0.0
2021-Jan-07 Thu 1.82 1.845 ### 1.83 7,103,484 ### ### ### ###
2021-Jan-06 Wed 1.77 ### 1.77 1.81 82.5 82.5 ###
2021-Jan-05 Tue 1.775 1.8 1.77 1.79 67.9 67.9 0.1
2021-Jan-04 Mon 1.76 1.7825 1.755 1.78 ### ### 0.1
2020-Dec-31 Thu 1.78 1.785 1.755 1.755 ### ### 0.1
2020-Dec-30 Wed 1.77 1.785 1.76 1.785 3,853,250 6,829,885 73.8 73.8 0.1
2020-Dec-29 Tue 1.8 ### ### ### 14.9 14.9 0.0
2020-Dec-24 Thu 1.8 1.81 1.79 1.79 2,329,340 ### 26.6 26.6 0.1
2020-Dec-23 Wed ### 1.83 ### 1.8 5,321,851 ### ### ### 0.1
2020-Dec-22 Tue ### 1.82 1.785 1.8 5,932,181 10,692,756 43.8 43.8 0.1
2020-Dec-21 Mon ### 1.8475 1.81 1.82 ### ### ###
2020-Dec-18 Fri ### 1.845 ### 1.845 12,852,752 ### 83.3 83.3 ###
2020-Dec-17 Thu 1.81 1.8475 1.81 1.825 ### ### ###
2020-Dec-16 Wed 1.855 1.855 1.81 1.82 9,408,559 17,241,184 26.6 26.6 ###
2020-Dec-15 Tue 1.845 1.85 1.825 1.83 4,996,086 ### 44.5 44.5 ###
2020-Dec-14 Mon 1.855 1.885 1.84 1.845 ### ### ###
2020-Dec-11 Fri 1.86 1.8675 1.84 1.85 8,043,271 ### 33.6 33.6 0.1
2020-Dec-10 Thu 1.85 ### 1.845 1.85 5,256,947 ### 75.9 75.9 0.1
2020-Dec-09 Wed 1.87 1.875 1.84 1.85 ### ### 0.1
2020-Dec-08 Tue 1.85 ### 1.845 1.86 ### ### 0.1
2020-Dec-07 Mon 1.83 1.8525 1.8225 1.83 6,986,321 ### ### ### ###
2020-Dec-04 Fri 1.83 1.855 1.83 1.845 6,883,942 ### 73.6 73.6 ###
2020-Dec-03 Thu 1.86 ### 1.825 ### 27.7 27.7 0.0
2020-Dec-02 Wed ### 1.875 1.8325 1.85 ### ### 0.1
2020-Dec-01 Tue 1.855 ### 1.845 1.86 62.3 62.3 0.1
2020-Nov-30 Mon 1.86 1.88 1.845 1.855 ### ### 0.1
2020-Nov-27 Fri 1.875 1.885 1.8575 1.86 32.0 32.0 0.1
2020-Nov-26 Thu 1.88 ### 1.87 1.88 4,562,121 4,265,583 ### ### 0.1
2020-Nov-25 Wed ### ### 1.87 1.88 10,039,153 ### ### ### 0.1
2020-Nov-24 Tue 1.885 ### 1.88 ### 7,823,777 7,354,350 73.0 73.0 0.0
2020-Nov-23 Mon 1.87 1.89 1.87 1.87 6,751,721 ### ### ### ###
2020-Nov-20 Fri 1.88 1.89 1.86 1.87 ### ### ###
2020-Nov-19 Thu 1.875 1.885 1.855 1.875 12,106,585 ### ### ### ###
2020-Nov-18 Wed ### 1.925 ### ### 12,852,489 12,370,520 ### ### 0.0
2020-Nov-17 Tue ### ### 1.85 ### 28.4 28.4 0.0
2020-Nov-16 Mon 1.955 ### ### 1.955 543,980 0 69.2 69.2 ###
2020-Nov-13 Fri ### ### ### 2 6,575,689 0 ### ### 0.1
2020-Nov-12 Thu ### ### ### ### 7,580,450 0 ### ### 0.0
2020-Nov-11 Wed ### ### ### ### 9,217,380 0 ### ### 0.0
2020-Nov-10 Tue ### ### ### ### ### ### 0.0
2020-Nov-09 Mon ### ### ### ### 3,559,080 0 ### ### 0.0
2020-Nov-06 Fri ### ### ### ### 4,051,646 0 31.3 31.3 0.0
2020-Nov-05 Thu 2 ### 2 ### 3,871,051 3,871,051 ### ### 0.0
2020-Nov-04 Wed ### ### ### 2 64.8 64.8 0.1
2020-Nov-03 Tue 2 ### 2 ### 5,251,855 5,251,855 ### ### 0.0
2020-Nov-02 Mon ### ### ### ### ### ### 0.0
2020-Oct-30 Fri 1.985 2 ### 2 5,706,585 5,706,585 ### ### 0.1
2020-Oct-29 Thu ### ### ### 2 ### ### 0.1
2020-Oct-28 Wed ### ### 2 ### 2,906,280 2,906,280 65.0 65.0 0.0
2020-Oct-27 Tue ### ### 2 ### ### ### 0.0
2020-Oct-26 Mon ### ### ### ### 4,349,145 0 80.9 80.9 0.0
2020-Oct-23 Fri ### ### 2.025 ### 3,393,541 ### 70.2 70.2 0.0
2020-Oct-22 Thu ### ### ### ### 6,216,229 0 ### ### 0.0
2020-Oct-21 Wed ### ### ### ### 65.7 65.7 0.0
2020-Oct-20 Tue ### ### ### ### 68.5 68.5 0.0
2020-Oct-19 Mon ### ### ### ### 3,964,658 0 37.4 37.4 0.0
2020-Oct-16 Fri ### ### ### ### 5,272,474 0 ### ### 0.0
2020-Oct-15 Thu 2 ### ### ### 80.4 80.4 0.0
2020-Oct-14 Wed 1.975 2 ### 2 6,459,641 6,459,641 ### ### 0.1
2020-Oct-13 Tue ### ### 1.985 ### ### ### 0.0
2020-Oct-12 Mon ### ### 1.957 ### 4,598,723 4,499,850 ### ### 0.0
2020-Oct-09 Fri ### ### ### ### 9,256,553 0 ### ### 0.0
2020-Oct-08 Thu ### ### 1.985 2 6,073,681 6,028,128 ### ### 0.1
2020-Oct-07 Wed 1.985 ### 1.975 ### 5,768,055 5,695,954 ### ### 0.0
2020-Oct-06 Tue 2 ### ### 1.975 7,238,584 0 ### ### ###
2020-Oct-05 Mon ### 2 1.925 2 ### ### 0.1
2020-Oct-02 Fri ### 1.925 1.885 ### 89.7 89.7 0.0
2020-Oct-01 Thu ### 1.925 1.885 ### ### ### 0.0
2020-Sep-30 Wed ### 1.922 1.88 1.88 ### ### 0.1
2020-Sep-29 Tue ### ### ### ### 34.1 34.1 0.0
2020-Sep-28 Mon ### ### ### 1.925 ### ### 0.1
2020-Sep-25 Fri ### 1.945 ### ### ### ### 0.0
2020-Sep-24 Thu ### ### ### ### 5,995,770 0 36.6 36.6 0.0
2020-Sep-23 Wed ### ### ### ### 11,909,245 0 77.2 77.2 0.0
2020-Sep-22 Tue ### ### 1.88 ### 7,803,477 ### 74.6 74.6 0.0
2020-Sep-21 Mon 1.86 ### 1.855 ### ### ### 0.0
2020-Sep-18 Fri 1.885 ### 1.855 1.86 ### ### 0.1
2020-Sep-17 Thu 1.88 ### 1.87 1.88 78.3 78.3 0.1
2020-Sep-16 Wed 1.885 1.887 1.855 1.86 ### ### 0.1
2020-Sep-15 Tue 1.89 ### 1.86 1.87 6,868,477 6,387,683 28.2 28.2 ###
2020-Sep-14 Mon 1.87 1.89 1.86 1.87 7,968,852 ### ### ### ###
2020-Sep-11 Fri 1.86 1.875 1.845 ### 7,092,445 13,191,947 66.7 66.7 0.0
2020-Sep-10 Thu 1.86 1.88 1.85 ### 9,181,381 17,123,275 ### ### 0.0
2020-Sep-09 Wed 1.83 1.855 1.83 1.84 7,030,743 12,954,143 ### ### ###
2020-Sep-08 Tue 1.86 1.875 ### 1.85 6,674,546 6,257,386 ### ### 0.1
2020-Sep-07 Mon 1.83 ### 1.825 1.855 4,808,879 ### ### ### 0.1
2020-Sep-04 Fri 1.86 ### ### 1.85 35.1 35.1 0.1
2020-Sep-03 Thu 1.89 ### 1.86 1.875 ### ### ###
2020-Sep-02 Wed 1.82 1.88 1.82 1.87 6,994,251 ### ### ### ###
2020-Sep-01 Tue 1.82 ### 1.8 ### 5,352,788 ### ### ### 0.0
2020-Aug-31 Mon 1.83 1.855 1.82 1.825 36.7 36.7 ###
2020-Aug-28 Fri 1.83 1.847 ### 1.82 ### ### ###
2020-Aug-27 Thu 1.87 1.88 1.82 ### 12,141,685 ### 25.3 25.3 0.0
2020-Aug-26 Wed ### ### ### 1.89 10,937,489 0 80.9 80.9 ###
2020-Aug-25 Tue 1.84 1.86 1.83 1.855 7,046,821 13,001,384 ### ### 0.1
2020-Aug-24 Mon 1.83 1.83 1.81 1.825 3,162,523 ### 36.7 36.7 ###
2020-Aug-21 Fri 1.845 1.85 ### ### 23.7 23.7 0.0
2020-Aug-20 Thu 1.82 1.855 1.82 1.845 77.4 77.4 ###
2020-Aug-19 Wed 1.84 1.86 1.82 1.845 5,062,155 ### 68.8 68.8 ###
2020-Aug-18 Tue ### 1.84 ### 1.83 7,681,225 7,066,727 ### ### ###
2020-Aug-17 Mon ### 1.845 1.81 ### ### ### 0.0
2020-Aug-14 Fri 1.84 1.84 1.82 ### 5,454,074 9,980,955 28.9 28.9 0.0
2020-Aug-13 Thu 1.86 ### 1.83 1.84 ### ### ###
2020-Aug-12 Wed 1.825 1.85 1.82 1.845 6,640,580 ### ### ### ###
2020-Aug-11 Tue 1.83 1.845 1.81 ### ### ### 0.0
2020-Aug-10 Mon ### 1.845 1.775 1.83 7,814,283 14,143,852 77.0 77.0 ###
2020-Aug-07 Fri 1.79 ### 1.77 ### ### ### 0.0
2020-Aug-06 Thu 1.78 1.8 1.77 1.8 ### ### 0.1
2020-Aug-05 Wed 1.79 ### 1.775 ### 6,913,571 ### ### ### 0.0
2020-Aug-04 Tue 1.8 1.8 1.78 1.79 5,160,058 ### 32.1 32.1 0.1
2020-Aug-03 Mon ### 1.8 1.76 1.785 6,594,027 ### ### ### 0.1
2020-Jul-31 Fri 1.8 ### ### 1.78 10,310,642 0 41.6 41.6 0.1
2020-Jul-30 Thu ### 1.8 1.775 1.79 ### ### 0.1
2020-Jul-29 Wed ### ### 1.755 1.785 10,250,444 ### 82.3 82.3 0.1
2020-Jul-28 Tue 1.76 ### 1.745 1.75 4,228,844 ### 46.5 46.5 0.1
2020-Jul-27 Mon 1.755 1.77 1.745 1.76 3,713,125 ### ### ### 0.1
2020-Jul-24 Fri ### ### ### 1.76 77.8 77.8 0.1
2020-Jul-23 Thu 1.745 ### ### 1.74 30.2 30.2 0.1
2020-Jul-22 Wed 1.76 1.76 1.73 ### 6,464,388 11,280,357 ### ### 0.0
2020-Jul-21 Tue 1.75 1.76 ### 1.755 53.0 53.0 0.1
2020-Jul-20 Mon 1.755 1.785 1.745 ### 6,920,480 12,214,647 ### ### 0.0
2020-Jul-17 Fri 1.72 1.745 1.72 1.74 80.1 80.1 0.1
2020-Jul-16 Thu 1.73 ### ### 1.725 ### ### ###
2020-Jul-15 Wed ### ### ### 1.73 6,994,821 0 68.2 68.2 ###
2020-Jul-14 Tue 1.725 1.725 1.7 ### 8,364,643 14,324,451 ### ### 0.0
2020-Jul-13 Mon 1.7 1.72 ### 1.71 8,641,688 7,431,851 80.5 80.5 0.1
2020-Jul-10 Fri ### ### ### ### 5,415,653 0 73.9 73.9 0.0
2020-Jul-09 Thu 1.675 ### ### ### 7,077,952 0 ### ### 0.0
2020-Jul-08 Wed ### ### ### ### 4,929,744 0 ### ### 0.0
2020-Jul-07 Tue 1.71 ### ### 1.685 6,912,975 0 38.7 38.7 ###
2020-Jul-06 Mon 1.71 1.72 ### 1.71 8,044,772 ### 66.6 66.6 0.1
2020-Jul-03 Fri 1.7 1.72 ### 1.7 3,822,725 3,287,543 ### ### ###
2020-Jul-02 Thu ### 1.71 1.685 ### 5,490,281 9,319,751 ### ### 0.0
2020-Jul-01 Wed ### ### ### 1.685 7,093,789 0 ### ### ###
2020-Jun-30 Tue 1.71 ### ### ### 10,035,953 0 21.0 21.0 0.0
2020-Jun-29 Mon 1.7 ### ### ### 4,352,724 0 43.7 43.7 0.0
2020-Jun-26 Fri 1.71 1.72 1.685 1.71 64.9 64.9 0.1
2020-Jun-25 Thu 1.7 1.72 ### 1.7 8,748,083 7,523,351 ### ### ###
2020-Jun-24 Wed ### 1.73 1.685 1.72 79.4 79.4 0.1
2020-Jun-23 Tue 1.71 1.71 1.675 ### 6,379,142 ### 31.3 31.3 0.0
2020-Jun-22 Mon 1.685 1.71 1.685 ### 73.0 73.0 0.0
2020-Jun-19 Fri 1.725 1.75 1.685 ### 25,950,529 ### 27.3 27.3 0.0
2020-Jun-18 Thu ### ### 1.71 1.71 15,823,883 ### 41.7 41.7 0.1
2020-Jun-17 Wed 1.73 1.75 1.72 1.72 8,884,744 ### 35.6 35.6 0.1
2020-Jun-16 Tue 1.725 1.74 ### 1.71 10,314,449 8,973,570 22.8 22.8 0.1
2020-Jun-15 Mon 1.725 1.74 ### 1.71 8,266,972 ### ### ### 0.1
2020-Jun-12 Fri 1.75 1.77 1.725 1.745 13,547,071 ### ### ### 0.1
2020-Jun-11 Thu ### 1.785 1.76 1.78 86.6 86.6 0.1
2020-Jun-10 Wed 1.755 ### 1.75 1.78 75.9 75.9 0.1
2020-Jun-09 Tue 1.755 1.77 1.745 1.755 ### ### 0.1
2020-Jun-05 Fri ### 1.775 ### ### 14.7 14.7 0.0
2020-Jun-04 Thu 1.78 1.8 1.76 1.78 9,352,227 ### 70.4 70.4 0.1
2020-Jun-03 Wed 1.775 1.79 1.75 1.76 30.8 30.8 0.1
2020-Jun-02 Tue 1.755 1.785 ### 1.77 13,993,353 ### ### ### ###
2020-Jun-01 Mon ### ### ### 1.75 7,897,725 0 ### ### 0.1
2020-May-29 Fri 1.74 1.78 1.73 1.755 16,977,387 ### 74.1 74.1 0.1
2020-May-28 Thu 1.755 1.78 1.74 1.745 8,803,685 15,494,485 37.0 37.0 0.1
2020-May-27 Wed 1.755 1.78 1.72 ### 14,682,355 25,694,121 30.4 30.4 0.0
2020-May-26 Tue 1.785 ### 1.757 1.78 28.3 28.3 0.1
2020-May-25 Mon 1.81 ### 1.775 1.785 8,163,273 ### 23.6 23.6 0.1
2020-May-22 Fri 1.8 ### 1.745 1.77 14,147,557 12,343,743 26.4 26.4 ###
2020-May-21 Thu ### ### 1.78 ### 30.6 30.6 0.0
2020-May-20 Wed ### 1.85 1.81 1.83 23.1 23.1 ###
2020-May-19 Tue ### ### ### ### 11,041,121 0 68.8 68.8 0.0
2020-May-18 Mon 1.89 ### 1.88 1.885 ### ### 0.1
2020-May-15 Fri 1.875 ### 1.86 1.89 ### ### ###
2020-May-14 Thu ### ### 1.87 1.875 12,389,586 ### 23.6 23.6 ###
2020-May-13 Wed ### ### 1.86 ### 15,414,182 14,335,189 71.8 71.8 0.0
2020-May-12 Tue ### ### ### 2 12,671,482 0 91.9 91.9 0.1
2020-May-11 Mon ### ### 1.945 ### ### ### 0.0
2020-May-08 Fri ### ### ### 1.955 9,282,643 0 ### ### ###
2020-May-07 Thu ### ### ### ### 11,152,142 0 ### ### 0.0
2020-May-06 Wed ### ### 1.885 ### 73.5 73.5 0.0
2020-May-05 Tue 1.89 ### 1.87 1.89 63.5 63.5 ###
2020-May-04 Mon 1.82 1.89 1.82 1.885 6,724,143 12,473,285 ### ### 0.1
2020-May-01 Fri 1.855 ### 1.84 1.84 6,133,159 ### 50.7 50.7 ###
2020-Apr-30 Thu ### ### 1.855 1.875 21.1 21.1 ###
2020-Apr-29 Wed ### ### ### 1.925 ### ### 0.1
2020-Apr-28 Tue ### ### ### 1.925 71.0 71.0 0.1
2020-Apr-27 Mon 1.855 ### 1.85 1.925 9,178,844 ### ### ### 0.1
2020-Apr-24 Fri 1.82 1.88 1.81 1.875 ### ### ###
2020-Apr-23 Thu ### ### 1.8 1.845 9,844,720 8,860,248 34.4 34.4 ###
2020-Apr-22 Wed 1.78 1.86 1.77 1.85 88.1 88.1 0.1
2020-Apr-21 Tue ### 1.82 1.782 ### 55.6 55.6 0.0
2020-Apr-20 Mon ### 1.83 ### 1.81 6,952,473 ### ### ### ###
2020-Apr-17 Fri 1.82 1.855 ### ### 16,714,071 ### 61.2 61.2 0.0
2020-Apr-16 Thu ### 1.81 ### 1.8 11,881,256 ### 82.0 82.0 0.1
2020-Apr-15 Wed 1.79 ### 1.75 ### 71.6 71.6 0.0
2020-Apr-14 Tue 1.78 ### 1.75 1.775 11,110,672 ### ### ### ###
2020-Apr-09 Thu ### ### ### ### ### ### 0.0
2020-Apr-08 Wed 1.74 ### 1.725 1.775 10,812,956 9,326,174 76.2 76.2 ###
2020-Apr-07 Tue ### ### 1.755 1.77 ### ### ###
2020-Apr-06 Mon 1.71 1.825 1.7 1.81 ### ### ###
2020-Apr-03 Fri ### 1.77 ### 1.72 16,239,541 ### 34.8 34.8 0.1
2020-Apr-02 Thu 1.725 1.78 ### ### 14,186,140 ### ### ### 0.0
2020-Apr-01 Wed 1.74 1.77 1.7 1.73 ### ### ###
2020-Mar-31 Tue 1.745 1.785 ### 1.71 ### ### 0.1
2020-Mar-30 Mon ### 1.76 ### ### 70.0 70.0 0.0
2020-Mar-27 Fri 1.75 1.755 ### ### 47.9 47.9 0.0
2020-Mar-26 Thu ### 1.76 1.675 1.685 ### ### ###
2020-Mar-25 Wed 1.75 1.78 1.645 1.655 12,800,125 ### 20.7 20.7 0.1
2020-Mar-24 Tue ### ### ### 1.71 ### ### 0.1
2020-Mar-23 Mon ### 1.675 1.58 ### 91.0 91.0 0.0
2020-Mar-20 Fri 1.72 1.755 1.657 ### ### ### 0.0
2020-Mar-19 Thu 1.72 1.77 1.685 1.725 87.1 87.1 ###
2020-Mar-18 Wed ### 1.725 1.59 1.71 15,257,184 25,288,782 95.9 95.9 0.1
2020-Mar-17 Tue 1.525 1.642 ### ### 22,885,125 18,788,687 78.2 78.2 0.0
2020-Mar-16 Mon 1.5 1.625 1.5 1.55 ### ### ###
2020-Mar-13 Fri ### ### ### ### ### ### 0.0
2020-Mar-12 Thu ### 1.625 1.575 1.59 18,501,080 29,601,728 ### ### ###
2020-Mar-11 Wed ### ### ### ### 11,913,352 0 ### ### 0.0
2020-Mar-10 Tue ### 1.675 1.625 ### ### ### 0.0
2020-Mar-09 Mon ### 1.71 ### 1.685 9,265,774 ### 93.8 93.8 ###
2020-Mar-06 Fri ### 1.725 ### ### 87.7 87.7 0.0
2020-Mar-05 Thu ### 1.745 ### 1.72 ### ### 0.1
2020-Mar-04 Wed ### 1.725 1.675 ### 81.6 81.6 0.0
2020-Mar-03 Tue ### 1.7 ### ### 10,073,152 8,562,179 ### ### 0.0
2020-Mar-02 Mon ### 1.675 ### ### 59.4 59.4 0.0
2020-Feb-28 Fri ### ### ### ### ### ### 0.0
2020-Feb-27 Thu ### 1.685 1.655 1.675 78.8 78.8 ###
2020-Feb-26 Wed ### 1.7 ### ### 45.8 45.8 0.0
2020-Feb-25 Tue ### 1.72 ### ### 7,642,445 ### ### ### 0.0
2020-Feb-24 Mon 1.74 1.742 ### 1.71 2,956,077 2,574,743 44.1 44.1 0.1
2020-Feb-21 Fri ### 1.77 1.74 1.74 2,688,750 4,718,756 ### ### 0.1
2020-Feb-20 Thu 1.775 1.78 1.752 ### ### ### 0.0
2020-Feb-19 Wed 1.76 1.78 1.75 1.775 ### ### ###
2020-Feb-18 Tue 1.74 1.76 1.73 1.76 ### ### 0.1
2020-Feb-17 Mon 1.745 1.75 1.73 1.74 ### ### 0.1
2020-Feb-14 Fri 1.74 1.75 1.73 1.745 70.9 70.9 0.1
2020-Feb-13 Thu 1.74 1.745 1.72 1.73 3,995,420 ### ### ### ###
2020-Feb-12 Wed 1.73 1.76 1.725 1.74 ### ### 0.1
2020-Feb-11 Tue 1.74 1.757 1.73 1.74 3,895,184 6,791,253 66.6 66.6 0.1
2020-Feb-10 Mon 1.72 ### 1.72 1.73 2,696,352 ### ### ### ###
2020-Feb-07 Fri 1.75 1.75 1.725 1.73 27.8 27.8 ###
2020-Feb-06 Thu 1.74 1.76 1.73 1.745 3,183,343 ### ### ### 0.1
2020-Feb-05 Wed 1.76 ### ### 1.74 5,132,622 0 ### ### 0.1
2020-Feb-04 Tue 1.75 ### 1.747 1.76 4,724,448 ### ### ### 0.1
2020-Feb-03 Mon 1.74 1.77 1.74 1.77 ### ### ###
2020-Jan-31 Fri 1.755 1.775 1.75 1.77 ### ### ###
2020-Jan-30 Thu 1.79 1.79 1.74 1.75 20.4 20.4 0.1
2020-Jan-29 Wed ### 1.79 1.76 1.79 ### ### 0.1
2020-Jan-28 Tue 1.75 1.772 1.745 1.76 3,000,623 ### ### ### 0.1
2020-Jan-24 Fri 1.78 1.79 1.76 1.76 ### ### 0.1
2020-Jan-23 Thu 1.78 1.78 1.755 1.77 5,111,078 ### ### ### ###
2020-Jan-22 Wed 1.76 1.78 1.745 1.78 ### ### 0.1
2020-Jan-21 Tue 1.76 ### 1.74 1.755 7,701,470 6,700,278 ### ### 0.1
2020-Jan-20 Mon 1.775 1.785 1.76 1.78 3,310,989 5,868,728 ### ### 0.1
2020-Jan-17 Fri 1.775 1.78 1.76 ### 4,078,547 7,219,028 28.7 28.7 0.0
2020-Jan-16 Thu 1.78 1.78 ### 1.77 ### ### ###
2020-Jan-15 Wed 1.77 1.777 ### 1.77 64.4 64.4 ###
2020-Jan-14 Tue 1.74 ### 1.74 1.76 ### ### 0.1
2020-Jan-13 Mon ### 1.75 1.73 ### 4,339,453 7,550,648 ### ### 0.0
2020-Jan-10 Fri 1.76 1.76 ### 1.74 20.5 20.5 0.1
2020-Jan-09 Thu 1.75 1.76 ### 1.75 ### ### 0.1
2020-Jan-08 Wed 1.72 1.74 ### ### 5,118,786 4,453,343 85.0 85.0 0.0
2020-Jan-07 Tue 1.725 1.725 1.71 1.72 27.6 27.6 0.1
2020-Jan-06 Mon 1.71 1.725 ### ### ### ### 0.0
2020-Jan-03 Fri 1.73 1.74 ### 1.725 31.3 31.3 ###
2020-Jan-02 Thu 1.7 1.725 1.7 ### 2,528,825 ### ### ### 0.0
2019-Dec-31 Tue ### 1.73 1.7 1.7 2,615,542 4,485,654 32.4 32.4 ###
2019-Dec-24 Tue 1.73 ### 1.722 ### 2,207,251 1,900,443 ### ### 0.0
2019-Dec-23 Mon 1.755 ### ### 1.74 ### ### 0.1
2019-Dec-20 Fri 1.76 1.775 1.745 1.75 26.3 26.3 0.1
2019-Dec-19 Thu 1.8 1.81 1.76 ### ### ### 0.0
2019-Dec-16 Mon 1.71 1.77 1.7 1.755 8,142,380 14,127,029 87.3 87.3 0.1
2019-Dec-13 Fri 1.7 ### ### ### 4,316,959 0 ### ### 0.0
2019-Dec-12 Thu ### 1.71 1.687 1.7 4,953,756 8,413,954 78.9 78.9 ###
2019-Dec-11 Wed ### ### ### 1.7 80.8 80.8 ###
2019-Dec-10 Tue ### ### ### 1.675 5,211,745 0 ### ### ###
2019-Dec-09 Mon ### 1.675 ### ### 4,030,244 3,375,329 ### ### 0.0
2019-Dec-06 Fri ### ### ### ### 2,838,184 0 ### ### 0.0
2019-Dec-05 Thu 1.675 1.685 ### ### 4,493,379 3,785,671 ### ### 0.0
2019-Dec-04 Wed ### ### ### ### 8,562,151 0 ### ### 0.0
2019-Dec-03 Tue ### ### 1.675 1.685 7,775,445 ### 32.9 32.9 ###
2019-Dec-02 Mon 1.74 1.75 1.725 1.725 3,713,175 6,451,641 30.2 30.2 ###
2019-Nov-29 Fri 1.75 1.755 1.74 1.74 4,419,529 7,723,126 31.1 31.1 0.1
2019-Nov-28 Thu 1.76 1.775 1.75 1.755 32.4 32.4 0.1
2019-Nov-27 Wed 1.76 1.78 1.75 ### 5,973,383 10,543,020 ### ### 0.0
2019-Nov-26 Tue ### 1.75 ### 1.74 8,837,953 ### ### ### 0.1
2019-Nov-25 Mon 1.71 1.725 1.7 1.71 3,942,843 ### ### ### 0.1
2019-Nov-22 Fri 1.71 1.745 1.7 ### 6,710,586 11,558,984 ### ### 0.0
2019-Nov-21 Thu 1.7 1.73 1.7 ### 75.2 75.2 0.0
2019-Nov-20 Wed 1.75 1.76 ### 1.72 10,889,026 9,582,342 20.9 20.9 0.1
2019-Nov-19 Tue 1.755 ### 1.74 ### ### ### 0.0
2019-Nov-18 Mon ### ### 1.75 1.76 6,439,547 ### 17.3 17.3 0.1
2019-Nov-15 Fri 1.84 1.852 1.825 1.84 6,543,923 ### 64.0 64.0 ###
2019-Nov-14 Thu 1.87 1.89 ### 1.825 14.3 14.3 ###
2019-Nov-13 Wed ### ### ### 1.88 4,948,820 0 31.7 31.7 0.1
2019-Nov-12 Tue ### 1.88 1.86 ### 4,098,989 ### ### ### 0.0
2019-Nov-11 Mon 1.86 1.875 1.847 1.875 3,414,474 ### 77.7 77.7 ###
2019-Nov-08 Fri 1.88 1.88 1.845 1.85 ### ### 0.1
2019-Nov-07 Thu 1.855 ### 1.85 1.89 4,131,071 3,821,240 ### ### ###
2019-Nov-06 Wed 1.845 1.86 1.84 1.85 76.6 76.6 0.1
2019-Nov-05 Tue 1.855 1.87 1.84 1.845 3,501,544 ### ### ### ###
2019-Nov-04 Mon 1.87 1.885 1.845 1.855 28.3 28.3 0.1
2019-Nov-01 Fri 1.855 1.875 1.85 1.87 ### ### ###
2019-Oct-31 Thu 1.84 ### ### 1.85 4,936,657 0 76.7 76.7 0.1
2019-Oct-30 Wed 1.845 1.86 1.83 ### 5,394,285 9,952,455 34.0 34.0 0.0
2019-Oct-29 Tue 1.86 1.86 1.84 1.855 ### ### 0.1
2019-Oct-28 Mon 1.855 1.86 1.84 1.855 3,509,776 6,493,085 71.0 71.0 0.1
2019-Oct-25 Fri 1.85 1.86 ### 1.85 2,779,344 2,584,789 69.4 69.4 0.1
2019-Oct-24 Thu ### 1.845 1.83 ### 4,965,253 9,123,652 73.7 73.7 0.0
2019-Oct-23 Wed 1.845 1.85 1.825 ### 34.0 34.0 0.0
2019-Oct-22 Tue 1.84 1.85 1.825 1.845 3,600,653 ### 71.3 71.3 ###
2019-Oct-21 Mon 1.825 1.827 1.81 1.82 2,898,223 ### ### ### ###
2019-Oct-18 Fri 1.82 1.83 1.81 1.81 ### ### ###
2019-Oct-17 Thu 1.845 1.855 ### ### 9,438,482 ### ### ### 0.0
2019-Oct-16 Wed 1.84 1.845 1.825 1.845 3,764,041 ### ### ### ###
2019-Oct-15 Tue 1.81 ### 1.81 ### 82.3 82.3 0.0
2019-Oct-14 Mon ### 1.82 ### ### 3,799,057 3,457,141 ### ### 0.0
2019-Oct-11 Fri 1.82 1.82 ### 1.81 3,884,359 ### 29.1 29.1 ###
2019-Oct-10 Thu 1.81 1.825 ### ### 4,582,523 4,181,552 ### ### 0.0
2019-Oct-09 Wed ### 1.825 ### 1.81 72.7 72.7 ###
2019-Oct-08 Tue 1.81 1.82 1.785 1.8 ### ### 0.1
2019-Oct-07 Mon 1.81 1.81 1.78 1.8 2,810,844 ### ### ### 0.1
2019-Oct-04 Fri 1.78 1.8 1.77 1.8 78.5 78.5 0.1
2019-Oct-03 Thu 1.79 1.79 ### 1.785 5,791,351 5,183,259 34.0 34.0 0.1
2019-Oct-02 Wed 1.83 ### 1.8 ### 24.4 24.4 0.0


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-25 16:01:47 thru 2024-04-25 16:01:48 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000